Kla Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	72.050	72.570	71.660	71.900	6.046	7,413,520
2016-04-21	73.000	73.590	71.700	71.990	6.053	10,779,530
2016-04-20	72.900	73.010	72.060	72.970	6.136	6,342,540
2016-04-19	72.890	73.270	72.660	73.120	6.148	6,572,850
2016-04-18	72.530	72.880	72.260	72.750	6.117	5,301,910
2016-04-15	72.550	72.620	71.880	72.530	6.099	4,938,910
2016-04-14	72.380	72.700	71.930	72.490	6.095	5,216,090
2016-04-13	72.220	72.910	72.190	72.900	6.130	5,534,920
2016-04-12	72.220	72.410	71.690	72.150	6.067	11,991,320
2016-04-11	72.430	72.700	72.145	72.170	6.068	22,640,100
2016-04-08	72.440	72.720	71.890	72.070	6.060	6,083,100
2016-04-07	72.490	72.690	71.800	72.110	6.063	12,329,280
2016-04-06	71.500	72.820	71.500	72.740	6.116	11,300,370
2016-04-05	72.510	72.950	72.270	72.370	6.085	6,774,260
2016-04-04	73.160	73.230	72.560	72.830	6.124	8,615,310
2016-04-01	72.740	73.260	72.390	73.050	6.142	8,848,510
2016-03-31	72.700	72.970	71.919	72.810	6.122	9,540,340
2016-03-30	72.520	73.190	72.400	72.560	6.101	12,204,810
2016-03-29	70.960	72.400	70.760	72.360	6.084	9,663,050
2016-03-28	70.960	71.270	70.850	70.860	5.958	6,324,400
2016-03-24	70.910	70.910	70.110	70.800	5.953	8,865,020
2016-03-23	71.570	71.570	70.960	71.000	5.970	5,149,470
2016-03-22	71.290	71.570	70.990	71.440	6.007	4,971,400
2016-03-21	71.000	71.315	70.770	71.260	5.992	3,607,370
2016-03-18	71.080	71.330	70.670	71.180	5.985	14,904,990
2016-03-17	70.470	70.960	70.150	70.860	5.958	7,605,190
2016-03-16	69.420	70.260	69.120	70.150	5.899	8,958,110
2016-03-15	69.230	69.940	69.230	69.680	5.859	12,183,120
2016-03-14	68.970	69.620	68.970	69.560	5.849	12,486,650
2016-03-11	69.000	69.410	68.770	69.220	5.820	14,439,160
2016-03-10	68.130	69.170	68.130	68.700	5.777	18,686,120
2016-03-09	67.940	68.360	67.790	68.060	5.723	12,966,290
2016-03-08	68.420	68.830	67.710	67.730	5.695	17,033,420
2016-03-07	68.090	68.920	68.040	68.840	5.788	6,109,950
2016-03-04	69.040	69.040	68.030	68.310	5.744	24,600,430
2016-03-03	68.360	68.710	68.080	68.700	5.777	14,329,640
2016-03-02	68.900	68.900	68.070	68.420	5.753	13,570,120
2016-03-01	68.220	69.080	67.750	68.980	5.800	22,179,550
2016-02-29	67.880	68.420	67.670	67.740	5.696	17,032,320
2016-02-26	67.620	68.200	67.460	67.970	5.715	18,439,350
2016-02-25	66.300	67.460	66.190	67.450	5.671	9,792,700
2016-02-24	65.120	66.370	65.120	66.340	5.578	9,136,420
2016-02-23	65.760	66.200	65.320	65.680	5.523	13,193,250
2016-02-22	65.990	66.760	65.690	66.140	5.561	49,197,780
2016-02-19	65.590	66.670	65.590	65.690	5.524	74,849,209
2016-02-18	65.560	65.690	64.820	64.850	5.453	34,072,790
2016-02-17	64.900	65.640	64.780	65.570	5.513	23,948,940
2016-02-16	64.240	65.320	64.160	64.740	5.444	20,731,540
2016-02-12	63.290	64.070	62.890	63.790	5.364	10,466,520
2016-02-11	62.540	63.360	62.330	62.880	5.287	20,068,650
2016-02-10	64.190	64.590	63.790	64.130	5.349	26,749,590
2016-02-09	63.630	64.420	63.380	63.960	5.334	21,396,010
2016-02-08	64.600	65.060	63.580	64.140	5.349	13,867,190
2016-02-05	66.490	66.950	65.110	65.510	5.464	16,429,200
2016-02-04	66.810	67.110	66.330	66.880	5.578	16,637,590
2016-02-03	66.590	66.990	65.600	66.800	5.571	15,968,690
2016-02-02	66.310	66.780	65.870	66.160	5.518	35,856,490
2016-02-01	66.400	67.610	66.350	67.120	5.598	21,423,310
2016-01-29	66.280	66.990	66.010	66.990	5.587	24,013,450
2016-01-28	64.380	66.340	64.380	65.450	5.459	12,551,490

← NewerPage 45 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2026-06-12	10:1
2000-01-19	2:1
1995-10-02	2:1

Dividends

Ex-date	Amount
2026-08-17	0.2300 USD
2026-05-18	2.3000 USD
2026-02-17	1.9000 USD
2025-11-17	1.9000 USD
2025-08-18	1.9000 USD
2025-05-19	1.9000 USD
2025-02-24	1.7000 USD
2024-11-18	1.7000 USD
2024-08-15	1.4500 USD
2024-05-14	1.4500 USD
2024-02-15	1.4500 USD
2023-11-14	1.4500 USD
2023-08-14	1.3000 USD
2023-05-12	1.3000 USD
2023-02-10	1.3000 USD
2022-11-14	1.3000 USD
2022-08-12	1.3000 USD
2022-05-13	1.0500 USD
2022-02-11	1.0500 USD
2021-11-12	1.0500 USD
2021-08-13	1.0500 USD
2021-05-14	0.9000 USD
2021-02-18	0.9000 USD
2020-11-13	0.9000 USD
2020-08-14	0.9000 USD
2020-05-15	0.8500 USD
2020-02-20	0.8500 USD
2019-11-15	0.8500 USD
2019-08-14	0.7500 USD
2019-05-14	0.7500 USD
2019-02-14	0.7500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.